Identifier on Yobit: dash_usd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-03 |
33.3887 USD |
13.2580 DASH |
33.3887 USD |
31.9387 USD |
34.8387 USD |
32.8064 USD |
| 2025-10-02 |
32.5676 USD |
238.0854 DASH |
32.5676 USD |
27.8515 USD |
37.2838 USD |
32.9064 USD |
| 2025-10-01 |
27.9432 USD |
197.6662 DASH |
27.9432 USD |
22.5424 USD |
33.3439 USD |
30.1548 USD |
| 2025-09-30 |
22.8240 USD |
3.0849 DASH |
22.8240 USD |
22.0179 USD |
23.6300 USD |
22.2766 USD |
| 2025-09-29 |
21.9214 USD |
0.3188 DASH |
21.9214 USD |
21.7509 USD |
22.0920 USD |
22.0920 USD |
| 2025-09-28 |
21.9979 USD |
0.1203 DASH |
21.9979 USD |
21.9959 USD |
22.0000 USD |
22.0000 USD |
| 2025-09-27 |
21.4072 USD |
0.6083 DASH |
21.4072 USD |
20.9035 USD |
21.9109 USD |
21.9109 USD |
| 2025-09-25 |
22.0595 USD |
5.6039 DASH |
22.0595 USD |
21.1200 USD |
22.9990 USD |
21.1200 USD |
| 2025-09-24 |
21.9867 USD |
0.0577 DASH |
21.9867 USD |
21.7485 USD |
22.2250 USD |
21.7485 USD |
| 2025-09-23 |
21.9865 USD |
0.0333 DASH |
21.9865 USD |
21.7481 USD |
22.2250 USD |
22.2250 USD |
| 2025-09-22 |
22.7500 USD |
4.5144 DASH |
22.7500 USD |
22.0000 USD |
23.5000 USD |
22.0000 USD |
| 2025-09-21 |
23.5005 USD |
0.0171 DASH |
23.5005 USD |
23.5000 USD |
23.5010 USD |
23.5000 USD |
| 2025-09-20 |
23.7009 USD |
0.4503 DASH |
23.7009 USD |
23.5010 USD |
23.9007 USD |
23.5010 USD |
| 2025-09-19 |
23.9007 USD |
0.0330 DASH |
23.9007 USD |
23.9007 USD |
23.9007 USD |
23.9007 USD |
| 2025-09-18 |
23.9007 USD |
0.0121 DASH |
23.9007 USD |
23.9007 USD |
23.9007 USD |
23.9007 USD |
| 2025-09-17 |
23.5010 USD |
0.0597 DASH |
23.5010 USD |
23.5010 USD |
23.5010 USD |
23.5010 USD |
| 2025-09-16 |
23.6527 USD |
1.9752 DASH |
23.6527 USD |
23.3055 USD |
23.9999 USD |
23.9999 USD |
| 2025-09-15 |
24.4725 USD |
6.2483 DASH |
24.4725 USD |
24.0000 USD |
24.9449 USD |
24.0855 USD |
| 2025-09-14 |
24.8387 USD |
3.5349 DASH |
24.8387 USD |
24.4447 USD |
25.2326 USD |
24.5223 USD |
| 2025-09-13 |
24.8352 USD |
7.7225 DASH |
24.8352 USD |
24.4379 USD |
25.2326 USD |
25.0000 USD |
| 2025-09-12 |
25.0421 USD |
0.7558 DASH |
25.0421 USD |
24.8469 USD |
25.2373 USD |
24.8469 USD |
| 2025-09-11 |
25.6186 USD |
0.5025 DASH |
25.6186 USD |
25.2373 USD |
26.0000 USD |
25.2373 USD |
| 2025-09-10 |
25.4858 USD |
0.4318 DASH |
25.4858 USD |
25.2884 USD |
25.6832 USD |
25.6832 USD |
| 2025-09-09 |
25.1806 USD |
1.9943 DASH |
25.1806 USD |
25.1075 USD |
25.2538 USD |
25.2538 USD |
| 2025-09-08 |
25.1806 USD |
2.0256 DASH |
25.1806 USD |
25.1075 USD |
25.2538 USD |
25.2538 USD |
| 2025-09-07 |
24.7911 USD |
2.9314 DASH |
24.7911 USD |
24.3576 USD |
25.2246 USD |
25.0000 USD |
| 2025-09-06 |
24.6136 USD |
0.7347 DASH |
24.6136 USD |
24.3723 USD |
24.8549 USD |
24.3723 USD |
| 2025-09-05 |
25.0001 USD |
0.0000 DASH |
25.0001 USD |
25.0001 USD |
25.0001 USD |
25.0001 USD |
| 2025-09-04 |
24.3492 USD |
1.1679 DASH |
24.3492 USD |
23.6982 USD |
25.0001 USD |
25.0001 USD |
| 2025-09-02 |
23.5739 USD |
0.3200 DASH |
23.5739 USD |
23.5000 USD |
23.6479 USD |
23.5000 USD |
| 2025-09-01 |
24.1227 USD |
0.5551 DASH |
24.1227 USD |
23.6455 USD |
24.6000 USD |
24.6000 USD |
| 2025-08-31 |
24.2376 USD |
15.5037 DASH |
24.2376 USD |
23.4751 USD |
25.0000 USD |
24.8020 USD |
| 2025-08-30 |
23.5095 USD |
0.2468 DASH |
23.5095 USD |
23.5000 USD |
23.5190 USD |
23.5000 USD |
| 2025-08-28 |
24.0470 USD |
0.4830 DASH |
24.0470 USD |
23.5410 USD |
24.5529 USD |
24.3744 USD |
| 2025-08-27 |
23.3491 USD |
6.7896 DASH |
23.3491 USD |
22.6982 USD |
23.9999 USD |
23.1065 USD |
| 2025-08-26 |
22.8681 USD |
0.8647 DASH |
22.8681 USD |
22.4901 USD |
23.2461 USD |
22.4901 USD |
| 2025-08-25 |
23.2693 USD |
0.0538 DASH |
23.2693 USD |
23.2693 USD |
23.2693 USD |
23.2693 USD |
| 2025-08-24 |
22.9167 USD |
0.0487 DASH |
22.9167 USD |
22.5647 USD |
23.2687 USD |
23.2271 USD |
| 2025-08-23 |
22.6657 USD |
0.9686 DASH |
22.6657 USD |
22.3314 USD |
23.0000 USD |
23.0000 USD |
| 2025-08-22 |
22.5119 USD |
0.0655 DASH |
22.5119 USD |
22.2628 USD |
22.7609 USD |
22.7609 USD |
| 2025-08-21 |
22.3895 USD |
0.2456 DASH |
22.3895 USD |
22.0137 USD |
22.7653 USD |
22.7653 USD |
| 2025-08-20 |
22.4771 USD |
0.9249 DASH |
22.4771 USD |
22.0468 USD |
22.9075 USD |
22.0468 USD |
| 2025-08-19 |
22.5037 USD |
0.3775 DASH |
22.5037 USD |
22.1000 USD |
22.9075 USD |
22.1000 USD |
| 2025-08-18 |
22.7718 USD |
0.9408 DASH |
22.7718 USD |
22.5536 USD |
22.9901 USD |
22.5536 USD |
| 2025-08-17 |
22.6662 USD |
0.0672 DASH |
22.6662 USD |
22.3401 USD |
22.9923 USD |
22.9923 USD |
| 2025-08-16 |
22.3412 USD |
0.0273 DASH |
22.3412 USD |
21.8552 USD |
22.8273 USD |
22.8273 USD |
| 2025-08-15 |
23.2054 USD |
12.4623 DASH |
23.2054 USD |
22.5844 USD |
23.8264 USD |
22.6000 USD |
| 2025-08-14 |
23.3784 USD |
14.5613 DASH |
23.3784 USD |
22.9304 USD |
23.8265 USD |
22.9304 USD |
| 2025-08-13 |
22.7415 USD |
0.3357 DASH |
22.7415 USD |
22.5781 USD |
22.9049 USD |
22.9049 USD |
| 2025-08-12 |
22.6588 USD |
0.0809 DASH |
22.6588 USD |
22.5781 USD |
22.7395 USD |
22.5781 USD |